Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial Services (NY: PFS )

14.40 +0.09 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 9.975 10.02 9.871 9.970 435,029 -0.02(-0.22%)
Jan 30, 2007 9.915 10.01 9.866 9.992 504,217 +0.11(+1.11%)
Jan 29, 2007 9.805 9.915 9.767 9.882 437,402 +0.05(+0.56%)
Jan 26, 2007 9.904 9.904 9.745 9.827 502,939 +0.06(+0.62%)
Jan 25, 2007 9.964 9.964 9.646 9.767 340,100 -0.15(-1.49%)
Jan 24, 2007 9.794 9.926 9.767 9.915 261,784 +0.15(+1.57%)
Jan 23, 2007 9.740 9.909 9.723 9.761 436,124 +0.04(+0.45%)
Jan 22, 2007 9.794 9.822 9.657 9.718 269,634 -0.09(-0.95%)
Jan 19, 2007 9.663 9.827 9.624 9.811 207,017 +0.10(+1.02%)
Jan 18, 2007 9.723 9.794 9.679 9.712 469,349 -0.02(-0.23%)
Jan 17, 2007 9.794 9.887 9.723 9.734 357,078 -0.09(-0.89%)
Jan 16, 2007 9.920 9.953 9.789 9.822 295,922 -0.07(-0.66%)
Jan 12, 2007 9.871 9.893 9.816 9.887 140,019 +0.01(+0.11%)
Jan 11, 2007 9.866 9.926 9.816 9.876 212,676 +0.03(+0.28%)
Jan 10, 2007 9.756 9.860 9.663 9.849 256,307 +0.03(+0.33%)
Jan 09, 2007 9.805 9.833 9.663 9.816 274,380 -0.01(-0.11%)
Jan 08, 2007 9.838 9.860 9.745 9.827 415,860 -0.03(-0.28%)
Jan 05, 2007 10.02 10.02 9.855 9.855 398,883 -0.22(-2.18%)
Jan 04, 2007 9.986 10.10 9.876 10.07 341,743 +0.08(+0.77%)
Jan 03, 2007 9.981 10.10 9.876 9.997 327,869 +0.07(+0.66%)
Dec 29, 2006 10.08 10.12 9.926 9.931 234,218 -0.16(-1.63%)
Dec 28, 2006 10.15 10.18 10.10 10.10 196,612 -0.07(-0.65%)
Dec 27, 2006 10.05 10.16 10.04 10.16 217,240 +0.12(+1.20%)
Dec 26, 2006 9.937 10.05 9.898 10.04 169,776 +0.10(+1.05%)
Dec 22, 2006 9.964 9.986 9.893 9.937 142,027 -0.03(-0.27%)
Dec 21, 2006 9.997 10.04 9.866 9.964 249,187 -0.01(-0.05%)
Dec 20, 2006 9.931 10.00 9.904 9.970 215,232 +0.05(+0.50%)
Dec 19, 2006 9.887 9.997 9.876 9.920 196,612 -0.02(-0.17%)
Dec 18, 2006 10.04 10.05 9.904 9.937 206,652 -0.10(-0.98%)
Dec 15, 2006 10.02 10.05 9.992 10.04 517,726 +0.02(+0.16%)
Dec 14, 2006 9.997 10.04 9.959 10.02 264,157 +0.05(+0.55%)
Dec 13, 2006 10.04 10.04 9.926 9.964 252,473 -0.02(-0.22%)
Dec 12, 2006 9.915 10.02 9.893 9.986 319,289 +0.06(+0.61%)
Dec 11, 2006 9.931 9.997 9.882 9.926 393,041 -0.02(-0.17%)
Dec 08, 2006 9.926 10.00 9.860 9.942 181,642 +0.00(+0.00%)
Dec 07, 2006 10.02 10.02 9.915 9.942 225,638 -0.05(-0.55%)
Dec 06, 2006 9.931 10.08 9.904 9.997 276,023 +0.02(+0.22%)
Dec 05, 2006 9.997 10.00 9.931 9.975 399,430 +0.01(+0.05%)
Dec 04, 2006 9.915 10.03 9.909 9.970 386,834 +0.09(+0.89%)
Dec 01, 2006 9.866 9.953 9.794 9.882 390,303 -0.08(-0.82%)
Nov 30, 2006 9.915 9.986 9.827 9.964 684,399 +0.02(+0.22%)
Nov 29, 2006 9.920 9.953 9.844 9.942 361,641 +0.08(+0.78%)
Nov 28, 2006 9.833 9.887 9.750 9.866 327,139 +0.00(+0.00%)
Nov 27, 2006 9.975 9.981 9.833 9.866 555,698 -0.15(-1.48%)
Nov 24, 2006 9.942 10.04 9.942 10.01 145,131 +0.02(+0.22%)
Nov 22, 2006 10.05 10.07 9.953 9.992 348,315 -0.03(-0.33%)
Nov 21, 2006 10.02 10.06 9.981 10.02 313,447 -0.01(-0.11%)
Nov 20, 2006 10.02 10.06 9.926 10.04 630,545 -0.09(-0.92%)
Nov 17, 2006 10.26 10.26 10.09 10.13 505,860 -0.13(-1.28%)
Nov 16, 2006 10.27 10.27 10.17 10.26 254,116 -0.01(-0.11%)
Nov 15, 2006 10.22 10.27 10.16 10.27 358,903 +0.05(+0.48%)
Nov 14, 2006 10.06 10.23 9.997 10.22 410,384 +0.19(+1.86%)
Nov 13, 2006 9.970 10.04 9.942 10.04 374,238 +0.01(+0.11%)
Nov 10, 2006 9.959 10.04 9.926 10.02 341,925 +0.05(+0.55%)
Nov 09, 2006 10.12 10.13 9.942 9.970 431,195 -0.14(-1.35%)
Nov 08, 2006 9.992 10.19 9.942 10.11 249,553 +0.06(+0.60%)
Nov 07, 2006 10.08 10.19 10.03 10.05 267,078 -0.01(-0.05%)
Nov 06, 2006 9.997 10.06 9.931 10.05 328,599 +0.07(+0.71%)
Nov 03, 2006 9.997 10.06 9.920 9.981 313,812 +0.02(+0.16%)
Nov 02, 2006 9.855 10.00 9.849 9.964 530,688 +0.05(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.